Vontron Technology Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	9.700	9.790	9.620	9.770	9.222	3,723,200
2023-07-27	9.900	9.990	9.720	9.730	9.184	4,283,200
2023-07-26	9.850	10.050	9.770	9.900	9.345	5,388,748
2023-07-25	9.770	9.880	9.740	9.820	9.269	3,388,500
2023-07-24	9.730	9.830	9.600	9.760	9.213	3,151,301
2023-07-21	9.830	9.920	9.710	9.750	9.203	3,339,353
2023-07-20	9.990	10.000	9.780	9.790	9.241	4,925,000
2023-07-19	10.170	10.190	9.930	9.970	9.411	5,092,200
2023-07-18	10.010	10.180	9.930	10.150	9.581	6,091,401
2023-07-17	9.980	10.020	9.820	10.020	9.458	3,969,800
2023-07-14	10.020	10.050	9.910	9.960	9.401	4,196,200
2023-07-13	10.100	10.110	9.970	10.020	9.458	4,352,500
2023-07-12	10.110	10.150	9.990	10.020	9.458	5,216,200
2023-07-11	10.030	10.120	9.910	10.110	9.543	5,605,000
2023-07-10	10.120	10.140	9.960	10.030	9.467	5,438,800
2023-07-07	9.990	10.190	9.930	10.100	9.533	7,177,711
2023-07-06	10.050	10.090	9.930	10.050	9.486	5,668,100
2023-07-05	10.100	10.150	10.000	10.070	9.505	5,702,102
2023-07-04	10.110	10.200	10.010	10.070	9.505	7,237,800
2023-07-03	10.190	10.290	10.070	10.140	9.571	12,054,344
2023-06-30	9.780	10.350	9.740	10.120	9.552	14,628,383
2023-06-29	9.700	9.840	9.670	9.840	9.288	7,954,744
2023-06-28	9.830	9.880	9.720	9.870	9.214	7,312,713
2023-06-27	10.010	10.040	9.760	9.880	9.224	10,739,765
2023-06-26	9.680	9.950	9.610	9.930	9.270	15,219,310
2023-06-21	9.610	10.140	9.570	9.780	9.130	18,333,295
2023-06-20	9.660	9.700	9.550	9.590	8.953	8,378,169
2023-06-19	9.670	9.770	9.590	9.720	9.074	11,342,298
2023-06-16	9.610	9.870	9.590	9.660	9.018	15,072,843
2023-06-15	9.990	10.100	9.660	9.740	9.093	33,162,228
2023-06-14	9.020	9.900	8.960	9.900	9.242	17,477,412
2023-06-13	9.050	9.100	8.980	9.000	8.402	2,357,100
2023-06-12	8.950	9.090	8.880	9.040	8.440	2,380,900
2023-06-09	9.000	9.010	8.860	8.950	8.356	3,287,410
2023-06-08	9.070	9.110	8.930	8.970	8.374	2,972,100
2023-06-07	9.060	9.090	8.990	9.060	8.458	2,551,069
2023-06-06	9.350	9.350	9.020	9.050	8.449	4,980,283
2023-06-05	9.300	9.340	9.230	9.320	8.701	3,271,900
2023-06-02	9.210	9.340	9.180	9.270	8.654	2,584,400
2023-06-01	9.230	9.340	9.180	9.200	8.589	3,207,600
2023-05-31	9.320	9.380	9.250	9.260	8.645	3,513,500
2023-05-30	9.370	9.480	9.320	9.380	8.757	2,917,665
2023-05-29	9.470	9.550	9.360	9.400	8.776	4,958,201
2023-05-26	9.440	9.750	9.340	9.550	8.916	8,934,707
2023-05-25	9.450	9.470	9.260	9.420	8.794	3,636,101
2023-05-24	9.350	9.490	9.290	9.360	8.738	3,450,310
2023-05-23	9.430	9.570	9.380	9.410	8.785	4,082,700
2023-05-22	9.430	9.480	9.390	9.430	8.804	2,771,900
2023-05-19	9.450	9.510	9.360	9.440	8.813	3,042,700
2023-05-18	9.430	9.520	9.370	9.490	8.860	4,823,371
2023-05-17	9.260	9.490	9.260	9.430	8.804	4,970,701
2023-05-16	9.330	9.360	9.260	9.310	8.692	3,814,800
2023-05-15	9.150	9.330	9.120	9.310	8.692	3,814,716
2023-05-12	9.380	9.430	9.150	9.200	8.589	5,755,631
2023-05-11	9.100	9.580	9.080	9.390	8.766	10,418,787
2023-05-10	9.050	9.130	8.930	9.120	8.514	3,720,800
2023-05-09	9.010	9.140	8.880	9.060	8.458	5,414,300
2023-05-08	8.950	8.980	8.900	8.930	8.337	3,851,192
2023-05-05	9.040	9.040	8.880	8.910	8.318	3,524,202
2023-05-04	8.880	9.040	8.870	9.000	8.402	4,437,910

← NewerPage 14 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-22	0.0650 CNY
2026-06-16	0.1640 CNY
2025-10-21	0.0600 CNY
2025-06-19	0.1470 CNY
2024-09-30	0.0500 CNY
2024-06-19	0.1230 CNY
2023-06-29	0.1080 CNY
2022-07-04	0.1010 CNY
2021-06-17	0.0880 CNY
2020-06-17	0.0770 CNY
2019-06-14	0.0300 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.